Viet Nam Herbs and Foods JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 12,000.00 | 12,000.00 | 11,400.00 | 11,700.00 | 11,700.00 | 414,480 |
| 2021-12-22 | 12,000.00 | 12,600.00 | 11,700.00 | 12,000.00 | 12,000.00 | 620,725 |
| 2021-12-21 | 11,700.00 | 11,800.00 | 11,000.00 | 11,800.00 | 11,800.00 | 858,900 |
| 2021-12-20 | 11,700.00 | 11,900.00 | 11,400.00 | 11,600.00 | 11,600.00 | 427,645 |
| 2021-12-17 | 11,900.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | 396,658 |
| 2021-12-16 | 12,000.00 | 12,300.00 | 11,600.00 | 11,900.00 | 11,900.00 | 473,812 |
| 2021-12-15 | 11,800.00 | 12,000.00 | 11,200.00 | 11,800.00 | 11,800.00 | 722,162 |
| 2021-12-14 | 11,900.00 | 12,500.00 | 11,800.00 | 11,800.00 | 11,800.00 | 587,882 |
| 2021-12-13 | 12,400.00 | 12,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | 655,685 |
| 2021-12-10 | 12,500.00 | 12,900.00 | 12,200.00 | 12,400.00 | 12,400.00 | 479,430 |
| 2021-12-09 | 11,700.00 | 12,500.00 | 11,600.00 | 12,500.00 | 12,500.00 | 639,471 |
| 2021-12-08 | 12,000.00 | 12,200.00 | 11,700.00 | 11,700.00 | 11,700.00 | 383,124 |
| 2021-12-07 | 11,600.00 | 12,200.00 | 11,500.00 | 12,000.00 | 12,000.00 | 656,236 |
| 2021-12-06 | 12,000.00 | 12,400.00 | 11,500.00 | 11,700.00 | 11,700.00 | 594,000 |
| 2021-12-03 | 12,800.00 | 13,700.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1,072,175 |
| 2021-12-02 | 11,700.00 | 12,800.00 | 11,100.00 | 12,800.00 | 12,800.00 | 1,552,062 |
| 2021-12-01 | 11,900.00 | 12,500.00 | 11,700.00 | 11,700.00 | 11,700.00 | 1,012,303 |
| 2021-11-30 | 10,800.00 | 11,800.00 | 10,800.00 | 11,800.00 | 11,800.00 | 1,926,024 |
| 2021-11-29 | 9,900.00 | 10,800.00 | 9,400.00 | 10,800.00 | 10,800.00 | 1,068,032 |
| 2021-11-26 | 10,100.00 | 10,200.00 | 9,600.00 | 9,900.00 | 9,900.00 | 237,275 |
| 2021-11-25 | 10,200.00 | 10,200.00 | 9,900.00 | 10,000.00 | 10,000.00 | 375,320 |
| 2021-11-24 | 10,500.00 | 10,800.00 | 10,000.00 | 10,200.00 | 10,200.00 | 289,724 |
| 2021-11-23 | 9,500.00 | 10,400.00 | 9,200.00 | 10,400.00 | 10,400.00 | 474,755 |
| 2021-11-22 | 10,500.00 | 10,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 914,745 |
| 2021-11-19 | 11,100.00 | 11,400.00 | 10,200.00 | 10,500.00 | 10,500.00 | 853,268 |
| 2021-11-18 | 10,600.00 | 11,300.00 | 10,600.00 | 11,100.00 | 11,100.00 | 780,270 |
| 2021-11-17 | 10,600.00 | 10,600.00 | 10,300.00 | 10,600.00 | 10,600.00 | 546,050 |
| 2021-11-16 | 11,200.00 | 11,400.00 | 10,600.00 | 10,600.00 | 10,600.00 | 862,943 |
| 2021-11-15 | 10,300.00 | 11,300.00 | 10,300.00 | 11,200.00 | 11,200.00 | 1,829,458 |
| 2021-11-12 | 10,500.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,300.00 | 976,188 |
| 2021-11-11 | 10,600.00 | 10,600.00 | 10,000.00 | 10,400.00 | 10,400.00 | 811,424 |
| 2021-11-10 | 10,400.00 | 10,800.00 | 10,300.00 | 10,500.00 | 10,500.00 | 916,104 |
| 2021-11-09 | 9,800.00 | 10,500.00 | 9,600.00 | 10,400.00 | 10,400.00 | 1,837,350 |
| 2021-11-08 | 9,500.00 | 10,000.00 | 9,500.00 | 9,600.00 | 9,600.00 | 1,179,964 |
| 2021-11-05 | 9,000.00 | 9,500.00 | 8,700.00 | 9,400.00 | 9,400.00 | 796,104 |
| 2021-11-04 | 9,100.00 | 9,200.00 | 8,800.00 | 9,000.00 | 9,000.00 | 417,657 |
| 2021-11-03 | 10,000.00 | 10,000.00 | 8,900.00 | 9,200.00 | 9,200.00 | 1,123,819 |
| 2021-11-02 | 9,500.00 | 9,900.00 | 9,500.00 | 9,800.00 | 9,800.00 | 1,077,023 |
| 2021-11-01 | 9,000.00 | 9,800.00 | 8,900.00 | 9,500.00 | 9,500.00 | 935,779 |
| 2021-10-29 | 8,900.00 | 9,400.00 | 8,900.00 | 9,000.00 | 9,000.00 | 459,863 |
| 2021-10-28 | 8,900.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,900.00 | 666,400 |
| 2021-10-27 | 9,100.00 | 9,200.00 | 8,800.00 | 8,900.00 | 8,900.00 | 341,300 |
| 2021-10-26 | 9,300.00 | 9,400.00 | 8,800.00 | 9,100.00 | 9,100.00 | 443,045 |
| 2021-10-25 | 8,600.00 | 9,300.00 | 8,500.00 | 9,200.00 | 9,200.00 | 1,218,508 |
| 2021-10-22 | 8,700.00 | 8,700.00 | 8,400.00 | 8,500.00 | 8,500.00 | 469,533 |
| 2021-10-21 | 8,500.00 | 8,900.00 | 8,500.00 | 8,700.00 | 8,700.00 | 419,534 |
← NewerPage 21 of 21 · 1,246 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.